Chengdu Information Technology of Chinese Academy of Sciences Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	33.170	33.850	33.070	33.490	33.408	6,107,568
2025-10-23	32.800	33.260	32.070	33.010	32.929	4,561,873
2025-10-22	32.950	33.060	32.700	32.830	32.750	2,564,260
2025-10-21	32.880	33.170	32.620	33.050	32.969	4,038,469
2025-10-20	32.810	33.300	32.500	32.800	32.720	3,873,577
2025-10-17	33.390	33.590	32.330	32.380	32.301	6,286,953
2025-10-16	33.850	33.980	33.280	33.470	33.388	5,086,209
2025-10-15	33.660	34.200	33.330	34.080	33.997	5,827,800
2025-10-14	35.120	35.500	33.550	33.630	33.548	9,998,831
2025-10-13	34.000	35.530	33.300	35.140	35.054	8,101,076
2025-10-10	35.890	36.560	35.300	35.390	35.303	7,397,072
2025-10-09	35.220	36.200	35.030	35.890	35.802	9,365,154
2025-09-30	35.020	35.490	34.890	35.160	35.074	5,589,835
2025-09-29	34.600	35.060	34.290	34.860	34.775	5,261,062
2025-09-26	35.510	35.740	34.600	34.600	34.515	7,400,725
2025-09-25	35.470	36.600	35.380	35.780	35.693	9,477,686
2025-09-24	34.300	35.580	34.190	35.570	35.483	8,544,295
2025-09-23	35.600	35.700	33.660	34.620	34.535	12,774,717
2025-09-22	35.500	35.860	35.330	35.740	35.653	7,241,707
2025-09-19	35.940	36.440	35.380	35.500	35.413	8,252,971
2025-09-18	36.680	37.320	35.510	35.890	35.802	13,560,097
2025-09-17	37.000	37.200	36.600	36.850	36.760	8,256,129
2025-09-16	35.940	37.270	35.890	37.110	37.019	12,875,445
2025-09-15	36.610	36.640	35.980	36.010	35.922	7,935,587
2025-09-12	35.900	37.250	35.860	36.680	36.590	13,784,464
2025-09-11	35.280	36.150	34.820	36.060	35.972	10,515,156
2025-09-10	35.400	35.820	35.130	35.160	35.074	6,567,551
2025-09-09	36.530	36.580	35.130	35.280	35.194	9,463,400
2025-09-08	36.750	36.750	35.760	36.520	36.431	10,301,008
2025-09-05	36.520	37.000	35.060	36.570	36.481	13,139,088
2025-09-04	36.300	38.710	35.800	36.330	36.241	23,246,841
2025-09-03	36.490	37.650	35.600	36.250	36.161	13,801,613
2025-09-02	38.330	38.500	36.090	36.490	36.401	17,866,067
2025-09-01	38.020	39.200	38.000	38.720	38.625	17,507,839
2025-08-29	38.750	38.880	37.590	37.700	37.608	14,028,508
2025-08-28	37.730	39.000	37.000	38.980	38.885	22,761,763
2025-08-27	39.950	39.980	37.750	37.760	37.668	22,767,322
2025-08-26	39.550	40.120	38.990	39.190	39.094	23,507,014
2025-08-25	40.430	40.980	39.200	40.140	40.042	29,062,598
2025-08-22	37.880	39.500	37.630	39.480	39.383	25,290,590
2025-08-21	38.000	38.560	37.520	37.860	37.767	14,035,236
2025-08-20	38.240	38.250	37.010	38.030	37.937	17,249,349
2025-08-19	39.030	39.490	38.500	38.550	38.456	17,855,512
2025-08-18	38.400	40.400	38.300	39.430	39.334	29,321,980
2025-08-15	38.040	38.460	37.770	38.200	38.107	18,076,778
2025-08-14	37.710	38.900	37.260	38.370	38.276	25,446,382
2025-08-13	37.680	38.130	37.080	37.900	37.807	19,112,509
2025-08-12	37.800	38.840	37.430	37.960	37.867	24,816,645
2025-08-11	36.240	39.880	36.240	38.100	38.007	34,408,246
2025-08-08	39.950	40.830	36.170	36.890	36.800	49,554,355
2025-08-07	38.540	41.430	37.880	38.440	38.346	40,898,741
2025-08-06	37.510	38.460	37.110	37.240	37.149	22,806,064
2025-08-05	36.900	37.820	36.310	37.360	37.269	24,212,400
2025-08-04	35.170	37.520	35.010	37.240	37.149	32,304,011
2025-08-01	34.200	35.660	33.680	35.450	35.363	24,490,125
2025-07-31	33.680	34.490	33.520	33.980	33.897	12,151,909
2025-07-30	34.150	34.200	33.430	33.760	33.677	6,832,314
2025-07-29	34.040	34.200	33.600	34.200	34.116	5,820,549
2025-07-28	34.500	34.590	33.710	34.140	34.057	6,413,219
2025-07-25	33.820	34.260	33.750	34.140	34.057	8,545,300

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0600 CNY
2025-05-28	0.0500 CNY
2024-05-28	0.0500 CNY
2023-05-26	0.0750 CNY
2022-06-13	0.0500 CNY
2021-06-10	0.0500 CNY
2020-06-18	0.0500 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.